TMX group TMXmoney

DynaCERT Inc. (DYA)
Market: CDN Consolidated
$ 0.18
Sep 2, 2014, 12:02 AM EDT
Change: -0.005 (-2.70%)
Volume: 371,300
Day Low
0.16
Day High
0.18
Company Chart
Detailed Quote
Open: 0.18 Ex-Div Date: N/A
High: 0.18 Dividend: N/A
Low: 0.16 Yield: N/A
Prev. Close: 0.185 Div. Frequency: N/A
Bid: 0.17 Total Shares: 162,143,139.00
Bid Size: 54,500.00 Escrow Shares: 0.00
Ask: 0.18 Net Shares: 162,143,139.00
Ask Size: 97,000.00 P/E Ratio: 10.30
Market Cap: 29,185,765.00 P/B Ratio: -18.00
EPS: 0.02 Exchange: TSXV
Beta: -0.455009 VWAP: 0.171369
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 0.18 0.17 0.18 0.18 0.18 0.16 371.30 k 100% -0.01 -2.703% 08/29/2014 3:35 PM
TSXV 0.18 0.17 0.18 0.18 0.18 0.16 285.30 k 76.84% -0.01 -2.703% 08/29/2014 3:35 PM
Alpha 0.17 0.17 0.18 0.18 0.18 0.17 72.00 k 19.39% -0.02 -8.108% 08/29/2014 3:30 PM
Chi-X 0.17 N/A N/A 0.18 0.18 0.17 14.00 k 3.77% -0.01 -5.556% 08/29/2014 3:30 PM

All times are in ET.

News Headlines for DynaCERT Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/29/2014 3:35 PM EDT 0.18 2,000 -0.01 TSXV 085 085
08/29/2014 3:35 PM EDT 0.175 6,000 -0.01 TSXV 085 085
08/29/2014 3:30 PM EDT W 0.17 2,000 -0.02 CHIX 085 001
08/29/2014 3:30 PM EDT W 0.17 1,000 -0.02 CHIX 085 001
08/29/2014 3:30 PM EDT 0.17 20,000 -0.02 TSXV 085 001
08/29/2014 3:30 PM EDT 0.17 3,000 -0.02 TSXV 085 039
08/29/2014 3:30 PM EDT 0.17 16,500 -0.02 TSXV 085 002
08/29/2014 3:30 PM EDT W 0.17 3,000 -0.02 ALPHA 085 039
08/29/2014 3:30 PM EDT 0.17 2,000 -0.02 CHIX 085 001
08/29/2014 3:30 PM EDT 0.17 3,000 -0.02 ALPHA 085 039
08/29/2014 3:24 PM EDT 0.16 5,000 -0.03 TSXV 002 009
08/29/2014 3:24 PM EDT 0.16 29,000 -0.03 TSXV 002 027
08/29/2014 3:24 PM EDT 0.165 3,000 -0.02 CHIX 001 027
08/29/2014 3:24 PM EDT 0.165 8,000 -0.02 TSXV 085 027
08/29/2014 3:24 PM EDT 0.165 3,000 -0.02 TSXV 039 027
08/29/2014 3:24 PM EDT 0.165 3,000 -0.02 ALPHA 039 027
08/29/2014 3:24 PM EDT 0.165 20,000 -0.02 ALPHA 001 027
08/29/2014 2:57 PM EDT 0.17 5,000 -0.02 TSXV 007 002
08/29/2014 2:57 PM EDT 0.17 3,500 -0.02 TSXV 085 002
08/29/2014 1:25 PM EDT 0.175 3,000 -0.01 CHIX 085 001
08/29/2014 1:25 PM EDT 0.175 14,000 -0.01 TSXV 085 027
08/29/2014 1:25 PM EDT 0.175 3,000 -0.01 ALPHA 085 039
08/29/2014 12:40 PM EDT 0.175 15,000 -0.01 TSXV 079 027
08/29/2014 12:05 PM EDT 0.175 5,000 -0.01 TSXV 007 027
08/29/2014 12:00 PM EDT 0.17 1,500 -0.02 TSXV 085 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia and TMX Group Terms of Use.